Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.81 | 51.86 | 51.39 | 51.39 | 4,662,712 | -0.52(-1.01%) |
Dec 28, 2007 | 52.31 | 52.31 | 51.67 | 51.91 | 5,222,709 | +0.04(+0.08%) |
Dec 27, 2007 | 52.63 | 52.71 | 51.83 | 51.87 | 4,624,856 | -0.85(-1.62%) |
Dec 26, 2007 | 52.54 | 52.73 | 52.22 | 52.72 | 3,237,111 | -0.08(-0.14%) |
Dec 24, 2007 | 52.32 | 52.80 | 52.32 | 52.80 | 2,281,104 | +0.61(+1.17%) |
Dec 21, 2007 | 52.24 | 52.26 | 51.93 | 52.19 | 5,978,646 | +0.60(+1.16%) |
Dec 20, 2007 | 51.55 | 51.59 | 50.97 | 51.59 | 5,445,600 | +0.55(+1.08%) |
Dec 19, 2007 | 51.18 | 51.31 | 50.74 | 51.04 | 3,721,179 | -0.20(-0.40%) |
Dec 18, 2007 | 51.49 | 51.49 | 50.38 | 51.24 | 3,843,012 | +0.38(+0.75%) |
Dec 17, 2007 | 51.56 | 51.56 | 50.74 | 50.86 | 4,932,970 | -0.84(-1.62%) |
Dec 14, 2007 | 51.95 | 52.22 | 51.62 | 51.70 | 3,367,236 | -0.57(-1.10%) |
Dec 13, 2007 | 52.38 | 52.38 | 51.67 | 52.27 | 4,207,909 | +0.00(+0.00%) |
Dec 12, 2007 | 53.05 | 53.05 | 51.62 | 52.27 | 6,048,452 | +0.36(+0.68%) |
Dec 11, 2007 | 53.01 | 53.35 | 51.80 | 51.92 | 6,909,408 | -1.25(-2.35%) |
Dec 10, 2007 | 52.98 | 53.23 | 52.84 | 53.17 | 5,111,326 | +0.41(+0.79%) |
Dec 07, 2007 | 52.96 | 53.01 | 52.67 | 52.76 | 7,485,064 | +0.04(+0.08%) |
Dec 06, 2007 | 52.10 | 52.84 | 52.04 | 52.71 | 5,068,732 | +0.59(+1.14%) |
Dec 05, 2007 | 51.80 | 52.13 | 51.67 | 52.12 | 3,332,413 | +0.83(+1.62%) |
Dec 04, 2007 | 51.29 | 51.56 | 51.19 | 51.29 | 3,454,821 | -0.34(-0.66%) |
Dec 03, 2007 | 51.43 | 52.00 | 51.43 | 51.63 | 3,038,027 | -0.22(-0.42%) |
Nov 30, 2007 | 52.26 | 52.46 | 51.48 | 51.85 | 3,396,179 | +0.11(+0.21%) |
Nov 29, 2007 | 51.45 | 51.88 | 51.34 | 51.74 | 4,280,488 | +0.25(+0.49%) |
Nov 28, 2007 | 50.45 | 51.74 | 50.38 | 51.49 | 4,182,317 | +1.54(+3.08%) |
Nov 27, 2007 | 49.90 | 50.39 | 49.54 | 49.95 | 4,244,265 | +0.28(+0.56%) |
Nov 26, 2007 | 50.54 | 50.77 | 49.47 | 49.67 | 3,913,539 | -0.76(-1.51%) |
Nov 23, 2007 | 50.18 | 50.44 | 49.73 | 50.43 | 1,932,706 | +0.80(+1.62%) |
Nov 21, 2007 | 50.13 | 50.54 | 49.55 | 49.63 | 4,420,639 | -0.93(-1.84%) |
Nov 20, 2007 | 50.48 | 50.97 | 49.72 | 50.56 | 4,878,682 | +0.41(+0.81%) |
Nov 19, 2007 | 50.78 | 50.86 | 50.08 | 50.15 | 3,973,988 | -0.72(-1.41%) |
Nov 16, 2007 | 50.87 | 51.07 | 50.39 | 50.87 | 3,937,566 | +0.22(+0.43%) |
Nov 15, 2007 | 50.85 | 51.23 | 50.33 | 50.65 | 5,456,089 | -0.57(-1.12%) |
Nov 14, 2007 | 51.87 | 51.87 | 50.94 | 51.23 | 3,241,839 | -0.16(-0.31%) |
Nov 13, 2007 | 50.23 | 51.40 | 50.23 | 51.39 | 3,126,872 | +1.43(+2.86%) |
Nov 12, 2007 | 50.67 | 50.90 | 49.92 | 49.96 | 6,230,155 | -0.94(-1.84%) |
Nov 09, 2007 | 50.94 | 51.38 | 50.61 | 50.90 | 4,919,648 | -0.72(-1.39%) |
Nov 08, 2007 | 52.01 | 52.39 | 50.83 | 51.62 | 4,957,244 | -0.52(-1.01%) |
Nov 07, 2007 | 52.85 | 53.09 | 51.95 | 52.14 | 3,900,883 | -1.18(-2.20%) |
Nov 06, 2007 | 53.04 | 53.35 | 52.00 | 53.31 | 2,775,303 | +0.70(+1.33%) |
Nov 05, 2007 | 52.84 | 52.99 | 52.30 | 52.61 | 3,133,645 | -0.38(-0.72%) |
Nov 02, 2007 | 53.24 | 53.39 | 52.37 | 52.99 | 8,489,046 | +0.32(+0.61%) |
Nov 01, 2007 | 53.46 | 53.53 | 52.50 | 52.67 | 3,524,497 | -1.02(-1.91%) |
Oct 31, 2007 | 53.48 | 54.00 | 53.07 | 53.69 | 2,585,470 | +0.49(+0.92%) |
Oct 30, 2007 | 53.26 | 53.38 | 53.05 | 53.20 | 2,302,662 | -0.07(-0.13%) |
Oct 29, 2007 | 53.63 | 53.63 | 53.15 | 53.27 | 3,100,812 | +0.11(+0.21%) |
Oct 26, 2007 | 52.60 | 53.99 | 52.60 | 53.16 | 3,357,481 | +0.42(+0.80%) |
Oct 25, 2007 | 52.59 | 52.80 | 52.06 | 52.74 | 3,852,122 | +0.24(+0.45%) |
Oct 24, 2007 | 52.42 | 52.58 | 51.62 | 52.50 | 8,224,674 | -0.03(-0.06%) |
Oct 23, 2007 | 52.32 | 52.66 | 51.99 | 52.54 | 5,055,142 | +0.50(+0.96%) |
Oct 22, 2007 | 51.41 | 52.08 | 51.18 | 52.04 | 3,045,575 | +0.31(+0.60%) |
Oct 19, 2007 | 52.90 | 53.04 | 51.56 | 51.73 | 3,757,381 | -1.31(-2.47%) |
Oct 18, 2007 | 52.92 | 53.20 | 52.74 | 53.04 | 1,692,341 | -0.05(-0.10%) |
Oct 17, 2007 | 53.31 | 53.35 | 52.44 | 53.09 | 2,259,254 | +0.29(+0.54%) |
Oct 16, 2007 | 52.98 | 53.40 | 52.68 | 52.80 | 2,644,490 | -0.34(-0.64%) |
Oct 15, 2007 | 53.52 | 54.04 | 52.77 | 53.14 | 2,219,985 | -0.45(-0.84%) |
Oct 12, 2007 | 53.26 | 53.59 | 53.15 | 53.59 | 1,430,488 | +0.37(+0.70%) |
Oct 11, 2007 | 53.99 | 53.99 | 52.81 | 53.21 | 2,886,844 | -0.25(-0.46%) |
Oct 10, 2007 | 53.46 | 53.64 | 53.26 | 53.46 | 2,553,178 | +0.06(+0.11%) |
Oct 09, 2007 | 53.29 | 53.51 | 53.02 | 53.40 | 1,923,248 | +0.33(+0.62%) |
Oct 08, 2007 | 53.06 | 53.14 | 52.85 | 53.07 | 1,736,104 | -0.11(-0.21%) |
Oct 05, 2007 | 52.84 | 53.20 | 52.66 | 53.18 | 2,065,394 | +0.74(+1.42%) |
Oct 04, 2007 | 52.53 | 52.67 | 52.24 | 52.44 | 1,817,954 | -0.03(-0.05%) |
Oct 03, 2007 | 52.51 | 52.64 | 52.31 | 52.46 | 7,511,568 | -0.16(-0.31%) |
Oct 02, 2007 | 52.77 | 52.77 | 52.46 | 52.62 | 4,304,778 | -0.05(-0.10%) |